Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plaintree Systems (OP: PTEEF )

0.0353 UNCHANGED
Last Price Updated: 2:40 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0519 0.0519 0.0519 0.0519 100 -0.08(-59.80%)
May 28, 2020 0.1259 0.1291 0.1259 0.1291 620 +0.00(+2.54%)
May 26, 2020 0.1259 0.1259 0.1259 0 -0.00(-3.08%)
May 19, 2020 0.1299 0.1299 0.1299 0 +0.00(+3.51%)
May 13, 2020 0.1255 0.1255 0.1255 0 +0.09(+247.65%)
May 12, 2020 0.0392 0.0392 0.0361 0.0361 4,511 -0.09(-71.57%)
May 08, 2020 0.1270 0.1270 0.1270 0 +0.05(+57.96%)
May 07, 2020 0.0804 0.0804 0.0804 10 +0.00(+0.00%)
Apr 29, 2020 0.0804 0.0804 0.0804 0 -0.04(-33.00%)
Apr 27, 2020 0.1200 0.1200 0.1200 0 +0.04(+52.09%)
Apr 22, 2020 0.0789 0.0789 0.0789 0 -0.04(-35.91%)
Apr 21, 2020 0.1169 0.1231 0.1169 0.1231 1,100 +0.02(+23.59%)
Apr 20, 2020 0.0996 0.0996 0.0996 0.0996 100 -0.01(-9.45%)
Apr 17, 2020 0.1067 0.1100 0.0770 0.1100 2,400 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1100 0.1100 0 +0.02(+26.00%)
Apr 09, 2020 0.0873 0.0873 0.0873 0 +0.04(+88.15%)
Apr 08, 2020 0.0464 0.0464 0.0464 0.0464 500 -0.04(-48.62%)
Mar 27, 2020 0.0903 0.0903 0.0903 0 -0.00(-2.06%)
Mar 19, 2020 0.0922 0.0922 0.0922 0 +0.01(+17.15%)
Mar 18, 2020 0.0786 0.0787 0.0786 0.0787 5,600 -0.03(-28.45%)
Mar 16, 2020 0.1100 0.1100 0.1100 0 +0.01(+8.06%)
Mar 10, 2020 0.1018 0.1018 0.1018 0 -0.03(-20.96%)
Mar 05, 2020 0.1288 0.1288 0.1288 0 +0.00(+1.34%)
Mar 04, 2020 0.1305 0.1305 0.1234 0.1271 2,250 +0.00(+2.33%)
Feb 28, 2020 0.1242 0.1242 0.1242 0 -0.00(-1.04%)
Feb 27, 2020 0.1500 0.1799 0.1255 0.1255 2,505 +0.02(+20.67%)
Feb 25, 2020 0.1040 0.1040 0.1040 0 +0.00(+0.00%)
Feb 21, 2020 0.1040 0.1040 0.1040 0 +0.00(+0.00%)
Feb 20, 2020 0.1021 0.1040 0.1008 0.1040 1,450 +0.01(+8.00%)
Feb 18, 2020 0.0963 0.0963 0.0963 0 +0.00(+5.13%)
Feb 13, 2020 0.0916 0.0916 0.0916 0 -0.01(-6.82%)
Feb 12, 2020 0.1042 0.1042 0.0803 0.0983 11,000 +0.02(+22.11%)
Feb 11, 2020 0.0792 0.0805 0.0792 0.0805 2,000 +0.00(+1.90%)
Feb 10, 2020 0.0776 0.0790 0.0776 0.0790 18,000 -0.00(-0.13%)
Feb 07, 2020 0.0791 0.0791 0.0791 0.0791 500 -0.02(-21.76%)
Feb 03, 2020 0.1011 0.1011 0.1011 0 +0.00(+0.00%)
Jan 29, 2020 0.1011 0.1011 0.1011 0 -0.02(-18.99%)
Jan 16, 2020 0.1248 0.1248 0.1248 0 +0.00(+0.00%)
Jan 09, 2020 0.1248 0.1248 0.1248 0 +0.07(+112.97%)
Jan 06, 2020 0.0586 0.0586 0.0586 0 -0.06(-51.69%)
Dec 30, 2019 0.1213 0.1213 0.1213 0 -0.01(-6.40%)
Dec 19, 2019 0.1296 0.1296 0.1296 0 +0.05(+62.00%)
Dec 18, 2019 0.0800 0.0800 0.0800 140 +0.00(+0.00%)
Dec 12, 2019 0.0800 0.0800 0.0800 0 +0.02(+35.59%)
Dec 06, 2019 0.0590 0.0590 0.0590 0 -0.02(-24.74%)
Dec 05, 2019 0.0800 0.0800 0.0784 0.0784 3,810 +0.00(+4.26%)
Dec 04, 2019 0.0752 0.0752 0.0752 0.0752 100 -0.06(-46.02%)
Dec 03, 2019 0.1393 0.1393 0.1393 50 +0.00(+0.00%)
Dec 02, 2019 0.2000 0.2000 0.1379 0.1393 7,802 +0.00(+0.87%)
Nov 29, 2019 0.1381 0.1381 0.1381 0.1381 1,000 +0.09(+189.52%)
Nov 27, 2019 0.0477 0.0477 0.0477 0.0477 100 -0.00(-3.05%)
Nov 18, 2019 0.0492 0.0492 0.0492 0 +0.00(+0.82%)
Nov 14, 2019 0.0488 0.0488 0.0488 0 -0.00(-6.15%)
Nov 05, 2019 0.0520 0.0520 0.0520 0 -0.00(-0.19%)
Nov 04, 2019 0.0521 0.0521 0.0521 0.0521 200 -0.01(-14.17%)
Oct 09, 2019 0.0607 0.0607 0.0607 0 +0.00(+3.23%)
Oct 07, 2019 0.0588 0.0588 0.0588 0 -0.00(-1.51%)
Sep 30, 2019 0.0597 0.0597 0.0597 0 -0.02(-26.39%)
Sep 11, 2019 0.0811 0.0811 0.0811 0 -0.01(-15.52%)
Sep 09, 2019 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Aug 22, 2019 0.0960 0.0960 0.0960 0 -0.00(-4.29%)
Aug 21, 2019 0.1003 0.1003 0.1003 25 +0.00(+0.00%)
Jun 26, 2019 0.1003 0.1003 0.1003 0 +0.00(+4.48%)
Jun 24, 2019 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.